MMC Sanayi Ve Ticari Yatirimlar A.S. (IST:MMCAS)
Turkey · Delayed Price · Currency is TRY 121.00
-4.00 (-3.20%)
At close: Jan 16, 2026
IST:MMCAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 123.00 | 123.00 | 119.30 | 121.00 | 121.00 | -3.20% | 20,389 |
| Jan 15, 2026 | 121.00 | 126.00 | 121.00 | 125.00 | 125.00 | 1.96% | 17,942 |
| Jan 14, 2026 | 123.00 | 123.00 | 122.60 | 122.60 | 122.60 | -4.22% | 31,365 |
| Jan 13, 2026 | 132.20 | 132.20 | 128.00 | 128.00 | 128.00 | -3.18% | 27,771 |
| Jan 12, 2026 | 125.00 | 132.20 | 125.00 | 132.20 | 132.20 | 9.98% | 36,898 |
| Jan 9, 2026 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | - | 45,547 |
| Jan 8, 2026 | 128.00 | 128.00 | 120.10 | 120.20 | 120.20 | -6.46% | 26,971 |
| Jan 7, 2026 | 127.60 | 128.50 | 127.60 | 128.50 | 128.50 | 1.26% | 21,024 |
| Jan 6, 2026 | 128.10 | 128.10 | 124.40 | 126.90 | 126.90 | -1.17% | 36,301 |
| Jan 5, 2026 | 130.00 | 130.00 | 128.40 | 128.40 | 128.40 | -1.68% | 21,264 |
| Jan 2, 2026 | 134.90 | 134.90 | 130.60 | 130.60 | 130.60 | -3.19% | 35,189 |
| Dec 31, 2025 | 139.00 | 139.00 | 134.90 | 134.90 | 134.90 | -2.95% | 20,083 |
| Dec 30, 2025 | 150.00 | 150.00 | 135.00 | 139.00 | 139.00 | -2.11% | 49,591 |
| Dec 29, 2025 | 146.00 | 146.00 | 142.00 | 142.00 | 142.00 | 2.90% | 29,784 |
| Dec 26, 2025 | 130.00 | 138.00 | 130.00 | 138.00 | 138.00 | 6.98% | 28,531 |
| Dec 25, 2025 | 125.00 | 129.00 | 125.00 | 129.00 | 129.00 | 4.54% | 22,875 |
| Dec 24, 2025 | 130.00 | 130.00 | 123.40 | 123.40 | 123.40 | -5.08% | 32,459 |
| Dec 23, 2025 | 135.00 | 135.00 | 129.90 | 130.00 | 130.00 | 0.85% | 21,084 |
| Dec 22, 2025 | 140.00 | 140.00 | 126.00 | 128.90 | 128.90 | -7.93% | 33,238 |
| Dec 19, 2025 | 144.10 | 144.10 | 140.00 | 140.00 | 140.00 | 6.46% | 32,596 |
| Dec 18, 2025 | 120.00 | 131.70 | 120.00 | 131.50 | 131.50 | 9.67% | 32,334 |
| Dec 17, 2025 | 125.50 | 125.50 | 119.90 | 119.90 | 119.90 | -4.84% | 35,445 |
| Dec 16, 2025 | 133.00 | 133.00 | 126.00 | 126.00 | 126.00 | -5.26% | 33,860 |
| Dec 15, 2025 | 138.90 | 138.90 | 132.00 | 133.00 | 133.00 | -4.25% | 36,269 |
| Dec 12, 2025 | 140.20 | 140.20 | 138.90 | 138.90 | 138.90 | -5.51% | 41,854 |
| Dec 11, 2025 | 138.00 | 147.70 | 138.00 | 147.00 | 147.00 | 9.37% | 67,380 |
| Dec 10, 2025 | 140.00 | 140.00 | 130.50 | 134.40 | 134.40 | -7.18% | 41,540 |
| Dec 9, 2025 | 144.80 | 144.80 | 144.70 | 144.80 | 144.80 | 9.95% | 162,000 |
| Dec 8, 2025 | 130.70 | 131.70 | 130.70 | 131.70 | 131.70 | 9.93% | 145,630 |
| Dec 5, 2025 | 114.00 | 120.00 | 114.00 | 119.80 | 119.80 | 5.55% | 119,867 |
| Dec 4, 2025 | 119.80 | 119.80 | 99.00 | 113.50 | 113.50 | 3.18% | 104,232 |
| Dec 3, 2025 | 96.30 | 110.00 | 96.30 | 110.00 | 110.00 | 2.80% | 49,154 |
| Dec 2, 2025 | 111.50 | 111.50 | 107.00 | 107.00 | 107.00 | 5.00% | 100,080 |
| Dec 1, 2025 | 93.90 | 102.70 | 93.90 | 101.90 | 101.90 | 8.40% | 35,003 |
| Nov 28, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 4.44% | 33,267 |
| Nov 27, 2025 | 85.00 | 90.00 | 85.00 | 90.00 | 90.00 | 5.88% | 21,624 |
| Nov 26, 2025 | 88.00 | 88.00 | 82.70 | 85.00 | 85.00 | -4.39% | 13,790 |
| Nov 25, 2025 | 88.80 | 89.00 | 88.80 | 88.90 | 88.90 | -5.43% | 19,518 |
| Nov 24, 2025 | 97.80 | 97.80 | 94.00 | 94.00 | 94.00 | -3.89% | 19,451 |
| Nov 21, 2025 | 95.50 | 98.00 | 95.50 | 97.80 | 97.80 | -0.20% | 235,614 |
| Nov 20, 2025 | 98.60 | 98.60 | 96.00 | 98.00 | 98.00 | -0.61% | 8,198 |
| Nov 19, 2025 | 94.00 | 98.90 | 94.00 | 98.60 | 98.60 | 4.89% | 184,040 |
| Nov 18, 2025 | 96.00 | 96.00 | 91.00 | 94.00 | 94.00 | -2.08% | 14,588 |
| Nov 17, 2025 | 94.75 | 96.85 | 94.75 | 96.00 | 96.00 | 6.08% | 117,661 |
| Nov 14, 2025 | 79.00 | 90.50 | 79.00 | 90.50 | 90.50 | 5.85% | 226,726 |
| Nov 13, 2025 | 83.15 | 85.50 | 83.15 | 85.50 | 85.50 | -2.06% | 39,148 |
| Nov 12, 2025 | 90.50 | 90.50 | 87.30 | 87.30 | 87.30 | -3.54% | 275,390 |
| Nov 11, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -2.00% | 44,413 |
| Nov 10, 2025 | 97.00 | 97.00 | 91.00 | 92.35 | 92.35 | -4.79% | 261,337 |
| Nov 7, 2025 | 97.00 | 99.50 | 97.00 | 97.00 | 97.00 | -2.02% | 25,735 |